Mercados españoles cerrados en 5 hrs 33 min
IBEX 35
9.273,70 +101,30 (+1,10%) Euro Stoxx 50
4.238,75 +29,44 (+0,70%) Dólar/Euro
1,0749 +0,0018 (+0,17%) Petróleo Brent
84,50 +0,81 (+0,97%) Oro
1.880,40 +8,70 (+0,46%) BTC-EUR
21.564,43 +1,40 (+0,01%)
GameStop Corp. (GME)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Antes de la apertura:
Llamadaspara21 de julio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230721C00003000 | 2023-01-12 9:37AM EST | 3.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME230721C00005000 | 2023-01-27 3:07PM EST | 5.00 | 17.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME230721C00010000 | 2023-02-06 9:52AM EST | 10.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME230721C00014000 | 2023-02-07 12:46PM EST | 14.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME230721C00015000 | 2023-02-07 3:24PM EST | 15.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GME230721C00016000 | 2023-01-25 11:35AM EST | 16.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GME230721C00017000 | 2023-02-07 11:29AM EST | 17.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME230721C00018000 | 2023-01-27 2:49PM EST | 18.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GME230721C00019000 | 2023-02-07 2:03PM EST | 19.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GME230721C00020000 | 2023-02-07 2:58PM EST | 20.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME230721C00021000 | 2023-02-07 3:42PM EST | 21.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GME230721C00022000 | 2023-02-07 2:41PM EST | 22.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| GME230721C00023000 | 2023-02-07 11:47AM EST | 23.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GME230721C00024000 | 2023-02-07 10:46AM EST | 24.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GME230721C00025000 | 2023-02-07 10:23AM EST | 25.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GME230721C00026000 | 2023-02-07 1:28PM EST | 26.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GME230721C00027000 | 2023-02-07 10:15AM EST | 27.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GME230721C00028000 | 2023-02-06 11:10AM EST | 28.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GME230721C00029000 | 2023-02-02 3:58PM EST | 29.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GME230721C00030000 | 2023-02-07 3:27PM EST | 30.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GME230721C00031000 | 2023-01-18 9:30AM EST | 31.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GME230721C00032000 | 2023-02-07 1:48PM EST | 32.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME230721C00033000 | 2023-02-06 3:25PM EST | 33.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GME230721C00034000 | 2023-01-30 11:02AM EST | 34.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GME230721C00035000 | 2023-02-07 12:06PM EST | 35.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GME230721C00040000 | 2023-02-07 1:54PM EST | 40.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME230721C00045000 | 2023-02-02 3:04PM EST | 45.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GME230721C00050000 | 2023-02-06 3:39PM EST | 50.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| GME230721C00055000 | 2023-02-07 10:21AM EST | 55.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Ventaspara21 de julio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230721P00003000 | 2023-02-06 11:30AM EST | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| GME230721P00004000 | 2023-02-07 3:46PM EST | 4.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME230721P00005000 | 2023-02-07 11:10AM EST | 5.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| GME230721P00006000 | 2023-02-07 2:54PM EST | 6.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME230721P00008000 | 2023-02-06 9:45AM EST | 8.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GME230721P00010000 | 2023-02-06 2:18PM EST | 10.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GME230721P00011000 | 2023-01-30 10:10AM EST | 11.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GME230721P00012000 | 2023-02-07 3:13PM EST | 12.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GME230721P00013000 | 2023-02-03 1:09PM EST | 13.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GME230721P00015000 | 2023-02-07 2:49PM EST | 15.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GME230721P00016000 | 2023-02-07 2:42PM EST | 16.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GME230721P00017000 | 2023-02-07 9:41AM EST | 17.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GME230721P00019000 | 2023-01-20 1:50PM EST | 19.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GME230721P00020000 | 2023-02-07 2:37PM EST | 20.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GME230721P00022000 | 2023-02-03 1:01PM EST | 22.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME230721P00023000 | 2022-12-15 3:45PM EST | 23.00 | 8.20 | 7.75 | 9.50 | 0.00 | - | 1 | 2 | 134.81% |
| GME230721P00024000 | 2023-02-03 10:37AM EST | 24.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME230721P00025000 | 2023-01-18 1:02PM EST | 25.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME230721P00027000 | 2023-01-24 10:39AM EST | 27.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME230721P00028000 | 2023-02-07 10:04AM EST | 28.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME230721P00030000 | 2023-02-02 1:57PM EST | 30.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME230721P00034000 | 2022-12-13 1:23PM EST | 34.00 | 16.25 | 16.45 | 18.70 | 0.00 | - | - | 1 | 141.75% |
| GME230721P00035000 | 2023-01-24 12:20PM EST | 35.00 | 17.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME230721P00040000 | 2023-01-24 12:19PM EST | 40.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GME230721P00045000 | 2023-01-30 1:12PM EST | 45.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME230721P00050000 | 2023-02-06 11:51AM EST | 50.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME230721P00055000 | 2023-01-31 11:11AM EST | 55.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
